Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.62 | 17.79 | 16.83 | 17.72 | 11,991,031 | +0.10(+0.59%) |
Apr 28, 2011 | 17.88 | 17.88 | 17.59 | 17.61 | 12,596,519 | -0.28(-1.56%) |
Apr 27, 2011 | 17.87 | 17.91 | 17.66 | 17.89 | 9,908,190 | +0.03(+0.15%) |
Apr 26, 2011 | 17.64 | 17.92 | 17.55 | 17.86 | 16,678,910 | +0.23(+1.30%) |
Apr 25, 2011 | 17.60 | 17.66 | 17.53 | 17.63 | 7,855,752 | -0.00(-0.01%) |
Apr 21, 2011 | 17.54 | 17.68 | 17.47 | 17.64 | 12,124,559 | +0.09(+0.52%) |
Apr 20, 2011 | 17.37 | 17.67 | 17.33 | 17.55 | 16,372,561 | +0.33(+1.91%) |
Apr 19, 2011 | 17.12 | 17.23 | 17.05 | 17.22 | 15,725,368 | +0.05(+0.32%) |
Apr 18, 2011 | 17.14 | 17.30 | 17.11 | 17.16 | 16,909,186 | -0.18(-1.03%) |
Apr 15, 2011 | 17.34 | 17.46 | 17.25 | 17.34 | 22,336,658 | +0.04(+0.21%) |
Apr 14, 2011 | 17.49 | 17.52 | 17.27 | 17.31 | 20,514,560 | -0.27(-1.54%) |
Apr 13, 2011 | 17.54 | 17.69 | 17.51 | 17.58 | 20,137,730 | +0.11(+0.61%) |
Apr 12, 2011 | 17.44 | 17.59 | 17.41 | 17.47 | 22,613,076 | -0.15(-0.87%) |
Apr 11, 2011 | 17.42 | 17.63 | 17.39 | 17.62 | 20,951,368 | +0.22(+1.29%) |
Apr 08, 2011 | 17.42 | 17.63 | 17.31 | 17.40 | 26,440,970 | +0.07(+0.41%) |
Apr 07, 2011 | 17.26 | 17.36 | 17.17 | 17.33 | 24,357,458 | +0.09(+0.54%) |
Apr 06, 2011 | 17.17 | 17.24 | 17.13 | 17.24 | 19,991,692 | +0.09(+0.50%) |
Apr 05, 2011 | 17.05 | 17.22 | 16.96 | 17.15 | 19,946,244 | +0.09(+0.51%) |
Apr 04, 2011 | 16.83 | 17.07 | 16.79 | 17.06 | 17,119,456 | +0.23(+1.37%) |
Apr 01, 2011 | 16.78 | 16.89 | 16.61 | 16.83 | 19,049,606 | +0.14(+0.82%) |
Mar 31, 2011 | 16.90 | 16.99 | 16.69 | 16.70 | 20,465,724 | -0.14(-0.82%) |
Mar 30, 2011 | 16.83 | 16.83 | 16.83 | 16.83 | 65,785,604 | +0.46(+2.81%) |
Mar 29, 2011 | 16.41 | 16.44 | 16.27 | 16.37 | 25,970,552 | -0.12(-0.76%) |
Mar 28, 2011 | 16.42 | 16.58 | 16.32 | 16.50 | 25,574,572 | +0.15(+0.92%) |
Mar 25, 2011 | 16.44 | 16.53 | 16.34 | 16.35 | 32,496,644 | -0.13(-0.78%) |
Mar 24, 2011 | 16.38 | 16.52 | 16.22 | 16.48 | 22,671,238 | +0.15(+0.93%) |
Mar 23, 2011 | 16.18 | 16.41 | 16.18 | 16.33 | 19,381,750 | +0.09(+0.55%) |
Mar 22, 2011 | 16.28 | 16.32 | 16.15 | 16.24 | 16,933,182 | -0.08(-0.50%) |
Mar 21, 2011 | 16.34 | 16.36 | 16.29 | 16.32 | 16,327,496 | +0.12(+0.76%) |
Mar 18, 2011 | 16.36 | 16.36 | 16.08 | 16.20 | 27,875,798 | -0.00(-0.01%) |
Mar 17, 2011 | 16.24 | 16.33 | 16.13 | 16.20 | 15,215,760 | +0.09(+0.53%) |
Mar 16, 2011 | 16.20 | 16.32 | 16.03 | 16.11 | 26,542,802 | -0.03(-0.21%) |
Mar 15, 2011 | 16.13 | 16.28 | 16.13 | 16.15 | 26,672,812 | -0.15(-0.92%) |
Mar 14, 2011 | 16.31 | 16.49 | 16.24 | 16.30 | 15,406,682 | -0.15(-0.90%) |
Mar 11, 2011 | 16.19 | 16.51 | 16.15 | 16.44 | 19,115,736 | +0.25(+1.55%) |
Mar 10, 2011 | 16.63 | 16.63 | 16.15 | 16.19 | 31,480,902 | -0.52(-3.13%) |
Mar 09, 2011 | 16.87 | 16.93 | 16.62 | 16.72 | 19,693,726 | -0.10(-0.62%) |
Mar 08, 2011 | 16.88 | 16.99 | 16.63 | 16.82 | 36,930,432 | +0.00(+0.03%) |
Mar 07, 2011 | 16.92 | 17.06 | 16.78 | 16.82 | 20,554,866 | -0.12(-0.72%) |
Mar 04, 2011 | 17.20 | 17.22 | 16.79 | 16.94 | 21,525,778 | -0.07(-0.44%) |
Mar 03, 2011 | 16.94 | 17.21 | 16.91 | 17.01 | 22,475,958 | +0.24(+1.42%) |
Mar 02, 2011 | 16.46 | 16.83 | 16.44 | 16.78 | 23,749,408 | +0.29(+1.75%) |
Mar 01, 2011 | 16.75 | 16.98 | 16.44 | 16.49 | 29,757,632 | -0.30(-1.78%) |
Feb 28, 2011 | 16.98 | 17.07 | 16.56 | 16.79 | 27,404,918 | -0.15(-0.88%) |
Feb 25, 2011 | 16.82 | 17.10 | 16.82 | 16.94 | 27,416,714 | +0.17(+1.04%) |
Feb 24, 2011 | 16.48 | 16.84 | 16.47 | 16.76 | 21,621,120 | +0.23(+1.41%) |
Feb 23, 2011 | 16.70 | 16.91 | 16.51 | 16.53 | 31,656,306 | -0.20(-1.17%) |
Feb 22, 2011 | 16.86 | 17.03 | 16.58 | 16.72 | 34,821,884 | -0.47(-2.76%) |
Feb 18, 2011 | 17.37 | 17.48 | 17.14 | 17.20 | 28,675,158 | -0.07(-0.41%) |
Feb 17, 2011 | 17.18 | 17.40 | 17.11 | 17.27 | 25,878,558 | +0.04(+0.24%) |
Feb 16, 2011 | 17.18 | 17.28 | 17.11 | 17.23 | 22,209,296 | +0.08(+0.46%) |
Feb 15, 2011 | 17.17 | 17.22 | 17.03 | 17.15 | 17,478,116 | -0.03(-0.17%) |
Feb 14, 2011 | 17.01 | 17.45 | 16.90 | 17.18 | 31,936,362 | +0.18(+1.08%) |
Feb 11, 2011 | 16.92 | 17.04 | 16.85 | 16.99 | 19,050,162 | +0.04(+0.25%) |
Feb 10, 2011 | 16.53 | 17.04 | 16.53 | 16.95 | 27,286,188 | +0.33(+1.99%) |
Feb 09, 2011 | 16.73 | 16.95 | 16.58 | 16.62 | 20,585,698 | -0.26(-1.53%) |
Feb 08, 2011 | 16.74 | 16.88 | 16.71 | 16.88 | 16,984,056 | +0.14(+0.87%) |
Feb 07, 2011 | 16.52 | 16.78 | 16.50 | 16.73 | 24,566,210 | +0.23(+1.41%) |
Feb 04, 2011 | 16.29 | 16.52 | 16.21 | 16.50 | 31,860,664 | +0.29(+1.77%) |
Feb 03, 2011 | 16.23 | 16.40 | 16.07 | 16.21 | 36,962,956 | -0.10(-0.64%) |
Feb 02, 2011 | 16.09 | 16.32 | 16.01 | 16.32 | 29,897,692 | +0.31(+1.97%) |